Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524C00440000 | 2024-05-16 9:53AM EDT | 2024-05-24 | 25.13 | 19.60 | 22.75 | 0.00 | - | 1 | 27 | 37.43% |
| MA240531C00440000 | 2024-05-16 11:23AM EDT | 2024-05-31 | 24.20 | 20.40 | 23.25 | 0.00 | - | 1 | 46 | 28.49% |
| MA240607C00440000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 22.88 | 21.50 | 24.45 | +2.83 | +14.11% | 1 | 11 | 26.95% |
| MA240614C00440000 | 2024-05-14 1:21PM EDT | 2024-06-14 | 15.39 | 22.20 | 24.55 | 0.00 | - | 3 | 37 | 23.59% |
| MA240621C00440000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 22.90 | 23.45 | 25.75 | -2.18 | -8.69% | 1 | 845 | 23.77% |
| MA240719C00440000 | 2024-05-16 11:46AM EDT | 2024-07-19 | 30.34 | 26.60 | 28.45 | 0.00 | - | 12 | 65 | 21.92% |
| MA240920C00440000 | 2024-05-15 3:27PM EDT | 2024-09-20 | 34.57 | 35.30 | 37.30 | 0.00 | - | 2 | 65 | 24.58% |
| MA241018C00440000 | 2024-05-02 12:20PM EDT | 2024-10-18 | 28.55 | 38.65 | 40.50 | 0.00 | - | - | 1 | 25.10% |
| MA241115C00440000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 34.25 | 42.55 | 44.40 | 0.00 | - | 1 | 134 | 26.28% |
| MA241220C00440000 | 2024-05-15 12:06PM EDT | 2024-12-20 | 44.50 | 46.40 | 48.30 | 0.00 | - | 1 | 39 | 26.98% |
| MA250117C00440000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 49.50 | 48.10 | 50.15 | +2.72 | +5.81% | 1 | 561 | 26.68% |
| MA250321C00440000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 56.00 | 54.65 | 56.90 | +4.10 | +7.90% | 1 | 5 | 27.99% |
| MA250620C00440000 | 2024-05-17 11:32AM EDT | 2025-06-20 | 64.35 | 63.15 | 65.60 | +6.67 | +11.56% | 1 | 101 | 29.33% |
| MA260116C00440000 | 2024-05-13 12:35PM EDT | 2026-01-16 | 78.74 | 79.15 | 81.25 | 0.00 | - | 2 | 27 | 30.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA240524P00440000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.21 | -0.09 | -31.03% | 16 | 103 | 18.99% |
| MA240531P00440000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.49 | 0.34 | 0.55 | -0.11 | -18.33% | 13 | 111 | 16.58% |
| MA240607P00440000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 0.94 | 0.54 | 1.02 | -0.14 | -12.96% | 2 | 48 | 15.99% |
| MA240614P00440000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 1.45 | 1.14 | 1.55 | -0.02 | -1.36% | 16 | 43 | 15.80% |
| MA240621P00440000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 1.70 | 1.70 | 1.89 | -0.34 | -16.67% | 53 | 1,913 | 15.13% |
| MA240628P00440000 | 2024-05-16 11:39AM EDT | 2024-06-28 | 1.97 | 2.03 | 2.77 | 0.00 | - | 1 | 48 | 15.97% |
| MA240719P00440000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 3.62 | 3.40 | 3.75 | -0.43 | -10.62% | 76 | 349 | 14.82% |
| MA240920P00440000 | 2024-05-17 1:46PM EDT | 2024-09-20 | 8.55 | 8.15 | 8.65 | -0.35 | -3.93% | 1 | 215 | 16.02% |
| MA241018P00440000 | 2024-05-16 9:36AM EDT | 2024-10-18 | 10.00 | 9.65 | 10.35 | 0.00 | - | 1 | 140 | 16.11% |
| MA241115P00440000 | 2024-05-16 10:48AM EDT | 2024-11-15 | 11.78 | 11.75 | 12.65 | 0.00 | - | 1 | 95 | 16.79% |
| MA241220P00440000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 16.80 | 13.90 | 14.50 | 0.00 | - | 2 | 83 | 16.81% |
| MA250117P00440000 | 2024-05-15 10:13AM EDT | 2025-01-17 | 16.44 | 14.75 | 15.55 | 0.00 | - | 1 | 567 | 16.58% |
| MA250321P00440000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 19.80 | 17.50 | 18.60 | 0.00 | - | 4 | 89 | 16.73% |
| MA250620P00440000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 24.05 | 20.85 | 22.65 | 0.00 | - | 22 | 139 | 16.95% |
| MA260116P00440000 | 2024-05-09 2:49PM EDT | 2026-01-16 | 31.70 | 28.65 | 31.00 | 0.00 | - | 31 | 78 | 17.44% |
© 2024 Yahoo. All rights reserved.